Solar Foods Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 5.990 | 5.990 | 5.840 | 5.860 | 5.860 | 6,882 |
| 2025-05-13 | 5.860 | 5.920 | 5.790 | 5.800 | 5.800 | 6,380 |
| 2025-05-12 | 5.720 | 5.910 | 5.720 | 5.850 | 5.850 | 7,206 |
| 2025-05-09 | 5.840 | 5.970 | 5.660 | 5.700 | 5.700 | 11,609 |
| 2025-05-08 | 5.730 | 6.170 | 5.730 | 5.830 | 5.830 | 11,074 |
| 2025-05-07 | 5.760 | 5.850 | 5.620 | 5.710 | 5.710 | 14,366 |
| 2025-05-06 | 6.090 | 6.090 | 5.600 | 5.770 | 5.770 | 24,517 |
| 2025-05-05 | 6.050 | 6.190 | 6.050 | 6.060 | 6.060 | 10,731 |
| 2025-05-02 | 6.450 | 6.450 | 5.940 | 6.040 | 6.040 | 21,034 |
| 2025-04-30 | 6.560 | 6.580 | 6.370 | 6.440 | 6.440 | 4,455 |
| 2025-04-29 | 6.650 | 6.650 | 6.450 | 6.560 | 6.560 | 9,043 |
| 2025-04-28 | 6.540 | 6.740 | 6.540 | 6.710 | 6.710 | 15,027 |
| 2025-04-25 | 6.250 | 6.540 | 6.240 | 6.540 | 6.540 | 8,694 |
| 2025-04-24 | 6.310 | 6.380 | 6.120 | 6.240 | 6.240 | 12,099 |
| 2025-04-23 | 6.200 | 6.260 | 6.110 | 6.220 | 6.220 | 7,859 |
| 2025-04-22 | 6.040 | 6.190 | 5.960 | 6.090 | 6.090 | 6,746 |
| 2025-04-17 | 6.200 | 6.390 | 6.020 | 6.030 | 6.030 | 15,679 |
| 2025-04-16 | 6.780 | 6.830 | 6.360 | 6.410 | 6.410 | 22,630 |
| 2025-04-15 | 6.210 | 6.800 | 6.210 | 6.710 | 6.710 | 37,244 |
| 2025-04-14 | 5.510 | 6.250 | 5.500 | 6.140 | 6.140 | 32,790 |
| 2025-04-11 | 5.310 | 5.500 | 5.300 | 5.400 | 5.400 | 19,525 |
| 2025-04-10 | 5.240 | 5.620 | 5.000 | 5.190 | 5.190 | 31,453 |
| 2025-04-09 | 5.100 | 5.180 | 4.815 | 5.140 | 5.140 | 14,791 |
| 2025-04-08 | 5.250 | 5.360 | 4.955 | 5.230 | 5.230 | 22,157 |
| 2025-04-07 | 4.250 | 5.240 | 3.885 | 5.240 | 5.240 | 42,262 |
| 2025-04-04 | 5.110 | 5.240 | 4.330 | 4.525 | 4.525 | 35,193 |
| 2025-04-03 | 5.390 | 5.390 | 4.610 | 5.110 | 5.110 | 27,833 |
| 2025-04-02 | 5.820 | 5.840 | 5.330 | 5.500 | 5.500 | 20,161 |
| 2025-04-01 | 5.580 | 5.910 | 5.580 | 5.780 | 5.780 | 9,009 |
| 2025-03-31 | 5.950 | 5.980 | 5.580 | 5.580 | 5.580 | 17,732 |
| 2025-03-28 | 6.130 | 6.190 | 5.870 | 5.940 | 5.940 | 9,313 |
| 2025-03-27 | 6.000 | 6.120 | 5.940 | 6.000 | 6.000 | 10,764 |
| 2025-03-26 | 6.020 | 6.110 | 5.730 | 5.940 | 5.940 | 21,362 |
| 2025-03-25 | 6.400 | 6.400 | 5.910 | 6.030 | 6.030 | 41,851 |
| 2025-03-24 | 6.580 | 6.580 | 6.350 | 6.420 | 6.420 | 25,784 |
| 2025-03-21 | 6.120 | 6.500 | 5.860 | 6.390 | 6.390 | 85,165 |
| 2025-03-20 | 6.440 | 6.560 | 5.400 | 5.560 | 5.560 | 70,947 |
| 2025-03-19 | 6.470 | 6.600 | 6.290 | 6.410 | 6.410 | 115,732 |
| 2025-03-18 | 5.650 | 7.630 | 5.630 | 6.350 | 6.350 | 289,576 |
| 2025-03-17 | 4.535 | 5.180 | 4.440 | 5.180 | 5.180 | 94,173 |
| 2025-03-14 | 4.215 | 4.475 | 4.175 | 4.440 | 4.440 | 114,204 |
| 2025-03-13 | 4.195 | 4.195 | 3.725 | 4.110 | 4.110 | 50,035 |
| 2025-03-12 | 3.805 | 4.090 | 3.730 | 3.925 | 3.925 | 55,964 |
| 2025-03-11 | 3.600 | 3.945 | 3.600 | 3.710 | 3.710 | 46,853 |
| 2025-03-10 | 3.400 | 3.780 | 3.400 | 3.520 | 3.520 | 52,448 |
| 2025-03-07 | 3.150 | 3.600 | 3.145 | 3.330 | 3.330 | 23,985 |
| 2025-03-06 | 3.135 | 3.150 | 3.035 | 3.130 | 3.130 | 5,086 |
| 2025-03-05 | 3.095 | 3.150 | 3.095 | 3.150 | 3.150 | 5,812 |
| 2025-03-04 | 3.195 | 3.200 | 3.000 | 3.090 | 3.090 | 10,015 |
| 2025-03-03 | 3.125 | 3.225 | 3.125 | 3.190 | 3.190 | 9,334 |
| 2025-02-28 | 3.190 | 3.190 | 3.000 | 3.095 | 3.095 | 7,750 |
| 2025-02-27 | 3.200 | 3.300 | 3.100 | 3.190 | 3.190 | 26,758 |
| 2025-02-26 | 3.200 | 3.200 | 3.165 | 3.200 | 3.200 | 2,452 |
| 2025-02-25 | 3.155 | 3.180 | 3.150 | 3.150 | 3.150 | 8,633 |
| 2025-02-24 | 3.175 | 3.180 | 3.130 | 3.150 | 3.150 | 8,446 |
| 2025-02-21 | 3.160 | 3.165 | 3.140 | 3.150 | 3.150 | 3,974 |
| 2025-02-20 | 3.155 | 3.190 | 3.130 | 3.130 | 3.130 | 17,242 |
| 2025-02-19 | 3.170 | 3.195 | 3.120 | 3.145 | 3.145 | 30,054 |
| 2025-02-18 | 3.195 | 3.200 | 3.120 | 3.170 | 3.170 | 28,231 |
| 2025-02-17 | 3.305 | 3.305 | 3.010 | 3.200 | 3.200 | 29,457 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.